Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Medical Devices Ishares ETF
(NY:
IHI
)
55.60
-1.00 (-1.77%)
Streaming Delayed Price
Updated: 2:52 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
10.02
10.03
9.927
9.965
410,005
+0.02(+0.22%)
Feb 25, 2011
9.841
9.966
9.827
9.943
904,553
+0.13(+1.35%)
Feb 24, 2011
9.790
9.873
9.734
9.810
121,847
+0.00(+0.02%)
Feb 23, 2011
9.941
9.963
9.780
9.808
1,091,092
-0.15(-1.55%)
Feb 22, 2011
10.03
10.05
9.938
9.963
801,112
-0.20(-1.94%)
Feb 18, 2011
10.06
10.16
10.06
10.16
97,180
+0.12(+1.15%)
Feb 17, 2011
9.996
10.06
9.953
10.04
94,001
+0.06(+0.58%)
Feb 16, 2011
9.927
10.01
9.924
9.987
322,456
+0.08(+0.77%)
Feb 15, 2011
9.885
9.929
9.808
9.910
1,170,825
-0.01(-0.09%)
Feb 14, 2011
9.883
9.929
9.883
9.919
169,980
+0.02(+0.22%)
Feb 11, 2011
9.747
9.900
9.747
9.898
90,337
+0.11(+1.12%)
Feb 10, 2011
9.768
9.796
9.757
9.788
105,993
+0.05(+0.48%)
Feb 09, 2011
9.779
9.779
9.716
9.741
421,632
-0.01(-0.08%)
Feb 08, 2011
9.768
9.768
9.706
9.749
845,535
+0.02(+0.24%)
Feb 07, 2011
9.652
9.738
9.652
9.726
887,202
+0.13(+1.37%)
Feb 04, 2011
9.557
9.600
9.541
9.594
254,536
+0.04(+0.41%)
Feb 03, 2011
9.471
9.561
9.457
9.555
223,760
+0.07(+0.78%)
Feb 02, 2011
9.483
9.499
9.477
9.482
80,519
-0.06(-0.64%)
Feb 01, 2011
9.457
9.561
9.457
9.543
260,349
+0.12(+1.24%)
Jan 31, 2011
9.418
9.453
9.369
9.425
249,829
+0.03(+0.27%)
Jan 28, 2011
9.560
9.563
9.377
9.400
142,671
-0.16(-1.67%)
Jan 27, 2011
9.536
9.607
9.536
9.560
353,443
+0.04(+0.44%)
Jan 26, 2011
9.555
9.555
9.475
9.518
275,884
+0.03(+0.31%)
Jan 25, 2011
9.411
9.488
9.411
9.488
529,723
+0.04(+0.46%)
Jan 24, 2011
9.452
9.486
9.439
9.444
338,771
-0.01(-0.12%)
Jan 21, 2011
9.457
9.540
9.452
9.455
106,684
+0.08(+0.80%)
Jan 20, 2011
9.380
9.383
9.328
9.380
90,228
-0.02(-0.19%)
Jan 19, 2011
9.494
9.505
9.375
9.398
238,163
-0.08(-0.83%)
Jan 18, 2011
9.411
9.480
9.411
9.477
668,129
+0.04(+0.43%)
Jan 14, 2011
9.396
9.444
9.394
9.437
164,275
+0.02(+0.25%)
Jan 13, 2011
9.396
9.414
9.388
9.413
425,290
+0.02(+0.18%)
Jan 12, 2011
9.386
9.424
9.357
9.396
481,782
+0.05(+0.55%)
Jan 11, 2011
9.274
9.360
9.274
9.344
1,237,096
+0.12(+1.32%)
Jan 10, 2011
9.136
9.230
9.125
9.222
386,597
+0.05(+0.60%)
Jan 07, 2011
9.211
9.213
9.120
9.167
507,659
-0.04(-0.42%)
Jan 06, 2011
9.275
9.275
9.183
9.206
551,724
-0.06(-0.69%)
Jan 05, 2011
9.244
9.277
9.217
9.271
703,273
+0.00(+0.03%)
Jan 04, 2011
9.361
9.361
9.245
9.267
725,024
-0.07(-0.77%)
Jan 03, 2011
9.296
9.363
9.245
9.339
351,371
+0.13(+1.39%)
Dec 31, 2010
9.260
9.269
9.203
9.211
186,909
-0.08(-0.82%)
Dec 30, 2010
9.316
9.316
9.275
9.288
147,404
+0.00(+0.03%)
Dec 29, 2010
9.313
9.316
9.277
9.285
563,191
-0.01(-0.07%)
Dec 28, 2010
9.306
9.306
9.256
9.291
789,811
-0.00(-0.02%)
Dec 27, 2010
9.266
9.313
9.231
9.292
184,914
+0.01(+0.08%)
Dec 23, 2010
9.297
9.313
9.272
9.285
143,202
-0.03(-0.31%)
Dec 22, 2010
9.341
9.341
9.280
9.313
111,595
+0.02(+0.18%)
Dec 21, 2010
9.353
9.353
9.289
9.297
452,107
-0.04(-0.40%)
Dec 20, 2010
9.353
9.382
9.305
9.334
315,677
+0.02(+0.20%)
Dec 17, 2010
9.203
9.325
9.198
9.315
101,420
+0.11(+1.17%)
Dec 16, 2010
9.107
9.207
9.079
9.207
230,574
+0.10(+1.12%)
Dec 15, 2010
9.117
9.166
9.087
9.106
317,872
+0.00(+0.03%)
Dec 14, 2010
9.017
9.132
9.017
9.103
257,061
+0.10(+1.11%)
Dec 13, 2010
9.051
9.051
8.993
9.003
142,874
-0.01(-0.09%)
Dec 10, 2010
8.886
9.014
8.886
9.011
2,295,958
+0.18(+2.09%)
Dec 09, 2010
8.828
8.829
8.795
8.826
66,525
+0.06(+0.69%)
Dec 08, 2010
8.753
8.779
8.720
8.765
62,526
+0.02(+0.27%)
Dec 07, 2010
8.831
8.831
8.742
8.742
292,896
-0.01(-0.12%)
Dec 06, 2010
8.768
8.771
8.745
8.753
235,962
-0.03(-0.39%)
Dec 03, 2010
8.670
8.790
8.670
8.787
153,669
+0.07(+0.82%)
Dec 02, 2010
8.645
8.725
8.645
8.715
111,383
+0.06(+0.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.